Tai Hing Group Holdings Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	1.160	1.180	1.160	1.170	1.120	164,000
2026-07-22	1.150	1.170	1.150	1.170	1.120	353,000
2026-07-21	1.160	1.170	1.150	1.170	1.120	188,000
2026-07-20	1.150	1.170	1.140	1.170	1.120	292,000
2026-07-17	1.150	1.160	1.130	1.140	1.091	806,000
2026-07-16	1.130	1.160	1.130	1.150	1.101	391,000
2026-07-15	1.130	1.150	1.130	1.130	1.082	315,000
2026-07-14	1.130	1.150	1.130	1.150	1.101	65,000
2026-07-13	1.140	1.140	1.130	1.140	1.091	208,000
2026-07-10	1.150	1.160	1.140	1.140	1.091	257,000
2026-07-09	1.170	1.170	1.150	1.160	1.110	187,000
2026-07-08	1.140	1.180	1.140	1.170	1.120	522,000
2026-07-07	1.120	1.160	1.120	1.160	1.110	701,000
2026-07-06	1.100	1.160	1.100	1.130	1.082	2,190,000
2026-07-03	1.090	1.100	1.070	1.090	1.043	949,000
2026-07-02	1.070	1.080	1.060	1.060	1.015	161,000
2026-06-30	1.070	1.070	1.010	1.070	1.024	844,000
2026-06-29	1.060	1.080	1.060	1.070	1.024	367,000
2026-06-26	1.060	1.070	1.060	1.060	1.015	242,000
2026-06-25	1.070	1.070	1.050	1.060	1.015	574,000
2026-06-24	1.050	1.080	1.040	1.080	1.034	638,000
2026-06-23	1.040	1.060	1.040	1.050	1.005	106,000
2026-06-22	1.050	1.060	1.030	1.060	1.015	437,000
2026-06-18	1.080	1.080	1.050	1.050	1.005	669,000
2026-06-17	1.060	1.100	1.050	1.060	1.015	738,020
2026-06-16	1.090	1.090	1.060	1.080	1.034	770,000
2026-06-15	1.050	1.080	1.050	1.060	1.015	449,000
2026-06-12	1.030	1.050	1.030	1.050	1.005	403,000
2026-06-11	1.030	1.030	1.010	1.030	0.986	801,000
2026-06-10	1.060	1.060	1.040	1.040	0.996	494,000
2026-06-09	1.070	1.070	1.050	1.060	1.015	128,000
2026-06-08	1.060	1.070	1.050	1.050	1.005	552,000
2026-06-05	1.060	1.070	1.050	1.060	1.015	370,000
2026-06-04	1.080	1.080	1.070	1.070	1.024	98,000
2026-06-03	1.100	1.100	1.090	1.090	1.043	17,000
2026-06-02	1.080	1.100	1.080	1.100	1.053	401,000
2026-06-01	1.050	1.080	1.050	1.080	1.034	619,000
2026-05-29	1.050	1.070	1.040	1.050	1.005	957,000
2026-05-28	1.090	1.100	1.060	1.060	1.015	674,000
2026-05-27	1.130	1.130	1.080	1.090	1.043	603,000
2026-05-26	1.170	1.190	1.150	1.150	1.053	3,158,000
2026-05-22	1.190	1.190	1.160	1.170	1.071	1,979,000
2026-05-21	1.180	1.210	1.170	1.190	1.090	1,328,000
2026-05-20	1.180	1.200	1.160	1.180	1.080	1,450,000
2026-05-19	1.180	1.180	1.160	1.160	1.062	602,000
2026-05-18	1.150	1.180	1.130	1.180	1.080	675,000
2026-05-15	1.160	1.170	1.150	1.150	1.053	388,000
2026-05-14	1.160	1.170	1.150	1.160	1.062	321,000
2026-05-13	1.170	1.170	1.160	1.160	1.062	425,266
2026-05-12	1.170	1.170	1.160	1.170	1.071	606,000
2026-05-11	1.160	1.170	1.160	1.170	1.071	819,000
2026-05-08	1.150	1.170	1.150	1.160	1.062	1,134,000
2026-05-07	1.140	1.160	1.140	1.150	1.053	436,000
2026-05-06	1.150	1.160	1.140	1.140	1.044	360,000
2026-05-05	1.150	1.160	1.140	1.140	1.044	975,000
2026-05-04	1.110	1.180	1.110	1.140	1.044	2,233,000
2026-04-30	1.110	1.110	1.100	1.110	1.016	452,000
2026-04-29	1.090	1.120	1.090	1.100	1.007	603,007
2026-04-28	1.090	1.100	1.090	1.090	0.998	74,000
2026-04-27	1.090	1.090	1.080	1.090	0.998	369,000

← NewerPage 2 of 21 · 1,225 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-17	0.0620 HKD
2026-05-27	0.0500 HKD
2025-09-23	0.0350 HKD
2025-05-27	0.0750 HKD
2024-10-02	0.0250 HKD
2024-05-21	0.0350 HKD
2023-10-05	0.0340 HKD
2023-06-05	0.0250 HKD
2022-10-06	0.0250 HKD
2022-06-07	0.0495 HKD
2021-10-07	0.0250 HKD
2021-06-01	0.0642 HKD
2020-10-09	0.0130 HKD
2020-06-04	0.0180 HKD
2019-09-27	0.0324 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.